S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
CI US Quality Dividend Growth Index ETF (DGR)
CI US Quality Dividend Growth Index ETF (DGR) Historical

DGR CI US Quality Dividend Growth Index ETF

44.41

-0.02 (-0.05%)

Jun 07 2024 - Closed

Delayed by 15 minutes

DGR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	44.41	-0.02	-0.05%	44.41	44.41	44.41	0
Jun 06 2024	44.43	0.05	0.11%	44.38	44.43	44.31	3,811
Jun 05 2024	44.38	0.41	0.93%	44.10	44.38	43.99	4,500
Jun 04 2024	43.97	0.17	0.39%	43.90	43.97	43.76	480
Jun 03 2024	43.80	-0.02	-0.05%	43.74	43.80	43.67	4,200
May 31 2024	43.82	0.34	0.78%	43.49	43.82	43.38	2,446
May 30 2024	43.48	-0.05	-0.11%	43.70	43.70	43.48	700
May 29 2024	43.53	-0.32	-0.73%	43.60	43.61	43.53	366
May 28 2024	43.85	-0.28	-0.63%	44.00	44.00	43.71	20,007
May 27 2024	44.13	0.12	0.27%	44.13	44.13	44.13	0
May 24 2024	44.01	0.12	0.27%	44.06	44.07	44.01	1,039
May 23 2024	43.89	-0.32	-0.72%	44.18	44.18	43.89	200
May 22 2024	44.21	-0.17	-0.38%	44.36	44.36	44.15	1,268
May 21 2024	44.38	0.05	0.11%	44.34	44.38	44.34	101
May 17 2024	44.33	-0.04	-0.09%	44.29	44.34	44.29	895
May 16 2024	44.37	-0.03	-0.07%	44.44	44.49	44.37	2,135
May 15 2024	44.40	0.48	1.09%	44.21	44.42	44.21	3,125
May 14 2024	43.92	0.20	0.46%	43.90	43.92	43.73	1,752
May 13 2024	43.72	-0.02	-0.05%	43.85	43.85	43.72	300
May 10 2024	43.74	0.17	0.39%	43.68	43.75	43.66	700
May 09 2024	43.57	0.22	0.51%	43.42	43.57	43.42	1,500
May 08 2024	43.35	0.04	0.09%	43.29	43.35	43.29	1,300
May 07 2024	43.31	0.15	0.35%	43.38	43.38	43.29	1,121
May 06 2024	43.16	0.26	0.61%	43.16	43.16	43.16	20
May 03 2024	42.90	0.58	1.37%	42.77	42.92	42.77	1,423
May 02 2024	42.32	0.14	0.33%	42.18	42.36	42.18	1,226
May 01 2024	42.18	-0.06	-0.14%	42.17	42.20	42.17	757
Apr 30 2024	42.24	-0.55	-1.29%	42.69	42.69	42.24	3,449
Apr 29 2024	42.79	0.33	0.78%	42.78	42.81	42.74	5,146
Apr 26 2024	42.46	0.00	0.00%	42.46	42.46	42.46	0
Apr 25 2024	42.46	-0.15	-0.35%	42.21	42.53	42.21	2,164
Apr 24 2024	42.61	0.07	0.16%	42.39	42.61	42.39	1,473
Apr 23 2024	42.54	0.38	0.90%	42.54	42.54	42.53	517
Apr 22 2024	42.16	0.35	0.84%	42.06	42.41	41.93	2,333
Apr 19 2024	41.81	-0.15	-0.36%	41.76	41.96	41.76	1,400
Apr 18 2024	41.96	-0.08	-0.19%	42.05	42.23	41.87	2,401
Apr 17 2024	42.04	-0.21	-0.50%	42.04	42.15	42.00	1,334
Apr 16 2024	42.25	-0.01	-0.02%	42.41	42.41	42.11	3,362
Apr 15 2024	42.26	-0.24	-0.56%	42.90	42.90	42.26	850
Apr 12 2024	42.50	-0.65	-1.51%	42.76	42.76	42.50	1,447
Apr 11 2024	43.15	0.17	0.40%	42.94	43.29	42.94	6,471
Apr 10 2024	42.98	-0.38	-0.88%	42.92	43.01	42.80	2,903
Apr 09 2024	43.36	0.06	0.14%	43.19	43.36	43.16	900
Apr 08 2024	43.30	-0.04	-0.09%	43.30	43.30	43.30	382
Apr 05 2024	43.34	0.32	0.74%	43.26	43.45	43.11	5,453
Apr 04 2024	43.02	-0.53	-1.22%	43.08	43.08	42.99	1,347
Apr 03 2024	43.55	-0.03	-0.07%	43.47	43.56	43.46	800
Apr 02 2024	43.58	-0.35	-0.80%	43.51	43.58	43.47	1,632
Apr 01 2024	43.93	-0.20	-0.45%	44.35	44.35	43.87	931
Mar 28 2024	44.13	0.13	0.30%	44.25	44.25	44.10	1,656
Mar 27 2024	44.00	0.42	0.96%	43.87	44.00	43.87	400
Mar 26 2024	43.58	-0.18	-0.41%	43.82	43.82	43.58	14,534
Mar 25 2024	43.76	-0.24	-0.55%	43.82	43.82	43.74	2,900
Mar 22 2024	44.00	-0.08	-0.18%	43.99	44.00	43.96	600
Mar 21 2024	44.08	0.25	0.57%	44.14	44.14	44.07	558
Mar 20 2024	43.83	0.32	0.74%	43.70	43.83	43.70	504
Mar 19 2024	43.51	0.26	0.60%	43.27	43.53	43.24	2,250
Mar 18 2024	43.25	0.09	0.21%	43.34	43.38	43.22	2,100
Mar 15 2024	43.16	-0.28	-0.64%	43.32	43.32	43.13	2,900
Mar 14 2024	43.44	-0.14	-0.32%	43.52	43.52	43.35	2,300
Mar 13 2024	43.58	-0.08	-0.18%	43.60	43.66	43.58	6,310
Mar 12 2024	43.66	0.49	1.14%	43.64	43.66	43.44	2,300
Mar 11 2024	43.17	-0.01	-0.02%	43.12	43.17	43.08	1,000

CI US Quality Dividend G...

Shengshi Elevator (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions